| 股票名称 | 代码 301381 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 赛维时代 | 2024-04-30 二 | 26.58 | 26.64 | 26.46 | 26.74 | 26.27 | -0.68% | 6.64% | 22197 | 5894万 | 8.85 | 105.87 | 28.64 | 2 | 赛维时代 | 2024-04-29 一 | 26.08 | 25.53 | 26.64 | 26.90 | 26.07 | 4.35% | 10.10% | 33792 | 8951万 | 8.91 | 106.59 | 28.84 | 3 | 赛维时代 | 2024-04-26 五 | 25.00 | 25.10 | 25.53 | 25.54 | 25.00 | 1.71% | 4.92% | 16441 | 4171万 | 8.54 | 102.15 | 30.17 | 4 | 赛维时代 | 2024-04-25 四 | 24.80 | 24.91 | 25.10 | 25.16 | 24.63 | 0.76% | 3.97% | 13263 | 3311万 | 8.39 | 100.43 | 29.66 | 5 | 赛维时代 | 2024-04-24 三 | 24.59 | 24.60 | 24.91 | 25.04 | 24.24 | 1.26% | 4.54% | 15187 | 3750万 | 8.33 | 99.66 | 29.44 | 6 | 赛维时代 | 2024-04-23 二 | 24.37 | 24.04 | 24.60 | 24.89 | 24.26 | 2.33% | 5.38% | 17989 | 4430万 | 8.23 | 98.42 | 29.07 | 7 | 赛维时代 | 2024-04-22 一 | 23.65 | 24.06 | 24.04 | 24.28 | 23.01 | -0.08% | 5.33% | 17830 | 4245万 | 8.04 | 96.18 | 28.41 | 8 | 赛维时代 | 2024-04-19 五 | 24.11 | 24.29 | 24.06 | 25.28 | 23.68 | -0.95% | 8.29% | 27724 | 6763万 | 8.05 | 96.26 | 28.43 | 9 | 赛维时代 | 2024-04-18 四 | 24.23 | 24.30 | 24.29 | 24.77 | 23.80 | -0.04% | 4.64% | 15515 | 3776万 | 8.12 | 97.18 | 28.71 | 10 | 赛维时代 | 2024-04-17 三 | 23.06 | 22.62 | 24.30 | 24.32 | 23.06 | 7.43% | 6.42% | 21456 | 5143万 | 8.13 | 97.22 | 28.72 | 11 | 赛维时代 | 2024-04-16 二 | 23.58 | 23.95 | 22.62 | 24.04 | 22.56 | -5.55% | 6.48% | 21681 | 5000万 | 7.57 | 90.5 | 26.73 | 12 | 赛维时代 | 2024-04-15 一 | 25.20 | 25.48 | 23.95 | 25.28 | 23.63 | -6.00% | 8.82% | 29497 | 7146万 | 8.01 | 95.82 | 28.3 | 13 | 赛维时代 | 2024-04-12 五 | 25.43 | 25.53 | 25.48 | 26.12 | 25.43 | -0.20% | 5.86% | 19616 | 5034万 | 8.52 | 101.95 | 30.11 | 14 | 赛维时代 | 2024-04-11 四 | 25.01 | 25.20 | 25.53 | 26.50 | 24.81 | 1.31% | 9.10% | 30425 | 7754万 | 8.54 | 102.15 | 30.17 | 15 | 赛维时代 | 2024-04-10 三 | 25.52 | 25.75 | 25.20 | 26.27 | 24.90 | -2.14% | 5.06% | 16927 | 4317万 | 8.43 | 100.83 | 29.78 | 16 | 赛维时代 | 2024-04-09 二 | 25.24 | 25.25 | 25.75 | 25.80 | 25.00 | 1.98% | 3.98% | 13311 | 3393万 | 8.61 | 103.03 | 30.43 | 17 | 赛维时代 | 2024-04-08 一 | 26.44 | 26.64 | 25.25 | 26.80 | 25.21 | -5.22% | 7.33% | 24530 | 6330万 | 8.45 | 101.03 | 29.84 | 18 | 赛维时代 | 2024-04-03 三 | 26.80 | 26.58 | 26.64 | 27.35 | 26.45 | 0.23% | 8.84% | 29578 | 7977万 | 8.91 | 106.59 | 31.48 | 19 | 赛维时代 | 2024-04-02 二 | 26.26 | 26.20 | 26.58 | 26.69 | 25.81 | 1.45% | 7.52% | 25159 | 6626万 | 8.89 | 106.35 | 31.41 | 20 | 赛维时代 | 2024-04-01 一 | 25.26 | 25.30 | 26.20 | 26.26 | 25.26 | 3.56% | 5.44% | 18185 | 4701万 | 8.76 | 104.83 | 30.96 | 21 | 赛维时代 | 2024-03-29 五 | 24.94 | 24.98 | 25.30 | 25.32 | 24.60 | 1.28% | 3.72% | 12456 | 3121万 | 8.46 | 101.23 | 29.9 | 22 | 赛维时代 | 2024-03-28 四 | 24.47 | 24.50 | 24.98 | 25.36 | 24.28 | 1.96% | 5.38% | 17986 | 4482万 | 8.35 | 99.94 | 29.52 | 23 | 赛维时代 | 2024-03-27 三 | 25.63 | 25.48 | 24.50 | 25.70 | 24.50 | -3.85% | 5.97% | 19956 | 4995万 | 8.19 | 98.02 | 28.95 | 24 | 赛维时代 | 2024-03-26 二 | 25.58 | 25.58 | 25.48 | 25.84 | 25.15 | -0.39% | 5.83% | 19498 | 4952万 | 8.52 | 101.95 | 30.11 | 25 | 赛维时代 | 2024-03-25 一 | 26.64 | 26.60 | 25.58 | 26.66 | 25.55 | -3.83% | 7.17% | 23987 | 6253万 | 8.56 | 102.35 | 30.23 | 26 | 赛维时代 | 2024-03-22 五 | 27.07 | 27.12 | 26.60 | 27.30 | 26.22 | -1.92% | 9.92% | 33171 | 8841万 | 8.9 | 106.43 | 31.44 | 27 | 赛维时代 | 2024-03-21 四 | 28.00 | 27.80 | 27.12 | 28.23 | 27.01 | -2.45% | 12.95% | 43300 | 11896万 | 9.07 | 108.51 | 32.05 | 28 | 赛维时代 | 2024-03-20 三 | 27.40 | 27.15 | 27.80 | 27.94 | 27.12 | 2.39% | 15.80% | 52853 | 14592万 | 9.3 | 111.23 | 32.85 | 29 | 赛维时代 | 2024-03-19 二 | 26.65 | 26.65 | 27.15 | 27.77 | 26.40 | 1.88% | 14.35% | 47986 | 13034万 | 9.08 | 108.63 | 32.09 | 30 | 赛维时代 | 2024-03-18 一 | 26.08 | 26.16 | 26.65 | 26.69 | 26.08 | 1.87% | 6.54% | 21890 | 5799万 | 8.91 | 106.63 | 31.5 | 31 | 赛维时代 | 2024-03-15 五 | 25.95 | 25.96 | 26.16 | 26.17 | 25.65 | 0.77% | 4.35% | 14559 | 3770万 | 8.75 | 104.67 | 30.92 | 32 | 赛维时代 | 2024-03-14 四 | 26.54 | 26.75 | 25.96 | 26.64 | 25.50 | -2.95% | 7.17% | 23988 | 6270万 | 8.68 | 103.87 | 30.68 | 33 | 赛维时代 | 2024-03-08 五 | 25.41 | 25.57 | 25.56 | 26.23 | 25.14 | -0.04% | 5.25% | 17560 | 4500万 | 8.55 | 102.27 | 40.8 | 34 | 赛维时代 | 2024-03-07 四 | 26.15 | 26.05 | 25.57 | 26.70 | 25.57 | -1.84% | 7.41% | 24780 | 6467万 | 8.55 | 102.31 | 40.82 | 35 | 赛维时代 | 2024-03-06 三 | 25.85 | 25.78 | 26.05 | 26.38 | 25.35 | 1.05% | 5.62% | 18802 | 4858万 | 8.71 | 104.23 | 41.58 | 36 | 赛维时代 | 2024-03-05 二 | 26.00 | 26.29 | 25.78 | 26.25 | 25.57 | -1.94% | 5.78% | 19344 | 5003万 | 8.62 | 103.15 | 41.15 | 37 | 赛维时代 | 2024-03-04 一 | 26.68 | 26.81 | 26.29 | 26.99 | 25.80 | -1.94% | 7.53% | 25192 | 6604万 | 8.79 | 105.19 | 41.97 | 38 | 赛维时代 | 2024-03-01 五 | 26.45 | 26.45 | 26.81 | 26.88 | 26.02 | 1.36% | 8.31% | 27799 | 7363万 | 8.97 | 107.27 | 42.8 | 39 | 赛维时代 | 2024-02-29 四 | 25.10 | 25.30 | 26.45 | 26.64 | 24.90 | 4.55% | 10.02% | 33502 | 8712万 | 8.85 | 105.83 | 42.22 | 40 | 赛维时代 | 2024-02-28 三 | 27.35 | 27.35 | 25.30 | 27.91 | 25.10 | -7.50% | 12.62% | 42223 | 11326万 | 8.46 | 101.23 | 40.39 | 41 | 赛维时代 | 2024-02-27 二 | 26.32 | 26.59 | 27.35 | 27.44 | 26.19 | 2.86% | 9.71% | 32472 | 8759万 | 9.15 | 109.43 | 43.66 | 42 | 赛维时代 | 2024-02-26 一 | 26.42 | 26.43 | 26.59 | 27.15 | 25.80 | 0.61% | 10.55% | 35274 | 9331万 | 8.89 | 106.39 | 42.44 | 43 | 赛维时代 | 2024-02-23 五 | 25.79 | 25.76 | 26.43 | 26.45 | 25.45 | 2.60% | 9.88% | 33044 | 8580万 | 8.84 | 105.75 | 42.19 | 44 | 赛维时代 | 2024-02-22 四 | 25.15 | 25.33 | 25.76 | 25.88 | 25.11 | 1.70% | 8.45% | 28274 | 7228万 | 8.62 | 103.07 | 41.12 | 45 | 赛维时代 | 2024-02-21 三 | 24.82 | 25.12 | 25.33 | 26.15 | 24.75 | 0.84% | 9.45% | 31620 | 8102万 | 8.47 | 101.35 | 40.43 | 46 | 赛维时代 | 2024-02-20 二 | 24.99 | 25.24 | 25.12 | 25.23 | 24.47 | -0.48% | 7.23% | 24181 | 6026万 | 8.4 | 100.51 | 40.1 | 47 | 赛维时代 | 2024-02-19 一 | 24.75 | 24.68 | 25.24 | 25.39 | 24.60 | 2.27% | 11.45% | 38281 | 9576万 | 8.44 | 100.99 | 40.29 | 48 | 赛维时代 | 2024-02-08 四 | 24.37 | 24.00 | 24.68 | 24.95 | 23.35 | 2.83% | 11.84% | 39606 | 9596万 | 8.25 | 98.74 | 39.4 | 49 | 赛维时代 | 2024-02-07 三 | 23.32 | 23.32 | 24.00 | 24.88 | 23.03 | 2.92% | 13.38% | 44760 | 10864万 | 8.03 | 96.02 | 38.31 | 50 | 赛维时代 | 2024-02-06 二 | 21.30 | 21.66 | 23.32 | 24.15 | 21.06 | 7.66% | 10.01% | 33477 | 7550万 | 7.8 | 93.3 | 37.23 | 51 | 赛维时代 | 2024-02-05 一 | 23.06 | 23.34 | 21.66 | 23.55 | 21.00 | -7.20% | 8.26% | 27630 | 6060万 | 7.24 | 86.66 | 34.58 | 52 | 赛维时代 | 2024-02-02 五 | 25.10 | 24.80 | 23.34 | 25.48 | 22.61 | -5.89% | 7.96% | 26619 | 6375万 | 7.81 | 93.38 | 37.26 | 53 | 赛维时代 | 2024-02-01 四 | 24.71 | 24.51 | 24.80 | 25.31 | 23.67 | 1.18% | 7.51% | 25125 | 6179万 | 8.29 | 99.22 | 39.59 | 54 | 赛维时代 | 2024-01-31 三 | 25.90 | 26.05 | 24.51 | 26.47 | 24.47 | -5.91% | 7.76% | 25943 | 6567万 | 8.2 | 98.06 | 39.12 | 55 | 赛维时代 | 2024-01-30 二 | 27.35 | 27.20 | 26.05 | 27.48 | 26.01 | -4.23% | 7.31% | 24439 | 6506万 | 8.71 | 104.23 | 41.58 | 56 | 赛维时代 | 2024-01-29 一 | 28.57 | 28.57 | 27.20 | 28.81 | 27.20 | -4.80% | 7.29% | 24383 | 6803万 | 9.1 | 108.83 | 43.42 | 57 | 赛维时代 | 2024-01-26 五 | 28.95 | 29.15 | 28.57 | 29.38 | 28.15 | -1.99% | 8.60% | 28749 | 8233万 | 9.56 | 114.31 | 45.61 | 58 | 赛维时代 | 2024-01-25 四 | 28.61 | 28.67 | 29.15 | 29.31 | 28.03 | 1.67% | 11.76% | 39347 | 11309万 | 9.75 | 116.63 | 46.53 | 59 | 赛维时代 | 2024-01-24 三 | 27.20 | 27.23 | 28.67 | 29.69 | 27.18 | 5.29% | 14.10% | 47171 | 13531万 | 9.59 | 114.71 | 45.77 | 60 | 赛维时代 | 2024-01-23 二 | 27.00 | 27.05 | 27.23 | 27.78 | 26.20 | 0.67% | 10.21% | 34142 | 9211万 | 9.11 | 108.95 | 43.47 | 61 | 赛维时代 | 2024-01-22 一 | 29.87 | 30.36 | 27.05 | 29.98 | 26.95 | -10.90% | 17.30% | 57857 | 16425万 | 9.05 | 108.23 | 43.18 | 62 | 赛维时代 | 2024-01-19 五 | 30.01 | 30.70 | 30.36 | 32.00 | 30.01 | -1.11% | 21.33% | 71346 | 22156万 | 10.15 | 121.47 | 48.46 | 63 | 赛维时代 | 2024-01-18 四 | 29.36 | 29.66 | 30.70 | 31.95 | 29.35 | 3.51% | 25.08% | 83894 | 25742万 | 10.27 | 122.83 | 49.01 | 64 | 赛维时代 | 2024-01-17 三 | 29.00 | 29.20 | 29.66 | 30.28 | 28.60 | 1.58% | 16.99% | 56836 | 16852万 | 9.92 | 118.67 | 47.35 | 65 | 赛维时代 | 2024-01-16 二 | 28.74 | 28.95 | 29.20 | 29.25 | 28.60 | 0.86% | 6.45% | 21561 | 6244万 | 9.77 | 116.83 | 46.61 | 66 | 赛维时代 | 2024-01-15 一 | 28.02 | 28.15 | 28.95 | 29.07 | 27.82 | 2.84% | 7.12% | 23797 | 6828万 | 9.68 | 115.83 | 46.21 | 67 | 赛维时代 | 2024-01-12 五 | 29.01 | 29.27 | 28.15 | 29.15 | 28.08 | -3.83% | 9.08% | 30353 | 8687万 | 9.42 | 112.63 | 44.94 | 68 | 赛维时代 | 2024-01-11 四 | 28.86 | 28.37 | 29.27 | 29.48 | 28.69 | 3.17% | 7.45% | 23389 | 6806万 | 9.19 | 117.11 | 46.72 | 69 | 赛维时代 | 2024-01-10 三 | 28.23 | 28.38 | 28.37 | 28.58 | 27.53 | -0.04% | 4.10% | 12868 | 3627万 | 8.91 | 113.51 | 45.29 | 70 | 赛维时代 | 2024-01-09 二 | 28.52 | 28.21 | 28.38 | 28.84 | 28.06 | 0.60% | 3.73% | 11708 | 3335万 | 8.91 | 113.55 | 45.3 | 71 | 赛维时代 | 2024-01-08 一 | 28.87 | 28.95 | 28.21 | 28.88 | 28.15 | -2.56% | 3.43% | 10776 | 3069万 | 8.86 | 112.87 | 45.03 | 72 | 赛维时代 | 2024-01-05 五 | 29.05 | 29.18 | 28.95 | 29.59 | 28.72 | -0.79% | 4.60% | 14461 | 4220万 | 9.09 | 115.83 | 46.21 | 73 | 赛维时代 | 2024-01-04 四 | 28.88 | 28.87 | 29.18 | 29.41 | 28.61 | 1.07% | 4.17% | 13104 | 3821万 | 9.17 | 116.75 | 46.58 | 74 | 赛维时代 | 2024-01-03 三 | 29.29 | 29.29 | 28.87 | 29.35 | 28.74 | -1.43% | 3.81% | 11980 | 3469万 | 9.07 | 115.51 | 46.08 | 75 | 赛维时代 | 2024-01-02 二 | 30.38 | 30.29 | 29.29 | 30.38 | 29.27 | -3.30% | 6.82% | 21437 | 6353万 | 9.2 | 117.19 | 46.75 | 76 | 赛维时代 | 2023-12-29 五 | 29.63 | 29.60 | 30.29 | 30.63 | 29.61 | 2.33% | 6.12% | 19214 | 5809万 | 9.51 | 121.19 | 48.35 | 77 | 赛维时代 | 2023-12-28 四 | 29.14 | 29.12 | 29.60 | 29.85 | 28.65 | 1.65% | 5.20% | 16332 | 4802万 | 9.3 | 118.43 | 47.25 | 78 | 赛维时代 | 2023-12-27 三 | 28.98 | 28.77 | 29.12 | 29.30 | 28.44 | 1.22% | 3.59% | 11273 | 3260万 | 9.15 | 116.51 | 46.48 | 79 | 赛维时代 | 2023-12-26 二 | 29.89 | 29.46 | 28.77 | 29.89 | 28.66 | -2.34% | 3.69% | 11581 | 3362万 | 9.04 | 115.11 | 45.92 | 80 | 赛维时代 | 2023-12-25 一 | 30.18 | 29.97 | 29.46 | 30.18 | 29.31 | -1.70% | 4.11% | 12900 | 3812万 | 9.25 | 117.87 | 47.03 | 81 | 赛维时代 | 2023-12-22 五 | 31.00 | 31.16 | 29.97 | 31.36 | 29.86 | -3.82% | 8.40% | 26390 | 8036万 | 9.41 | 119.91 | 47.84 | 82 | 赛维时代 | 2023-12-21 四 | 30.66 | 30.74 | 31.16 | 31.64 | 30.43 | 1.37% | 7.73% | 24280 | 7562万 | 9.79 | 124.67 | 49.74 | 83 | 赛维时代 | 2023-12-20 三 | 31.10 | 31.10 | 30.74 | 31.51 | 30.74 | -1.16% | 6.25% | 19637 | 6117万 | 9.66 | 122.99 | 49.07 | 84 | 赛维时代 | 2023-12-19 二 | 31.29 | 31.58 | 31.10 | 31.81 | 30.79 | -1.52% | 8.01% | 25168 | 7864万 | 9.77 | 124.43 | 49.64 | 85 | 赛维时代 | 2023-12-18 一 | 32.04 | 32.52 | 31.58 | 32.56 | 31.20 | -2.89% | 11.44% | 35939 | 11451万 | 9.92 | 126.35 | 50.41 | 86 | 赛维时代 | 2023-12-15 五 | 31.30 | 31.41 | 32.52 | 32.98 | 31.17 | 3.53% | 15.31% | 48095 | 15450万 | 10.21 | 130.11 | 51.91 | 87 | 赛维时代 | 2023-12-14 四 | 32.08 | 31.94 | 31.41 | 32.58 | 31.40 | -1.66% | 9.97% | 31314 | 9969万 | 9.87 | 125.67 | 50.14 | 88 | 赛维时代 | 2023-12-13 三 | 32.30 | 32.75 | 31.94 | 32.84 | 31.70 | -2.47% | 11.15% | 35029 | 11234万 | 10.03 | 127.79 | 50.98 | 89 | 赛维时代 | 2023-12-12 二 | 33.00 | 32.48 | 32.75 | 33.60 | 32.51 | 0.83% | 13.28% | 41718 | 13804万 | 10.29 | 131.03 | 52.28 | 90 | 赛维时代 | 2023-12-11 一 | 31.70 | 32.15 | 32.48 | 33.28 | 31.70 | 1.03% | 14.32% | 44966 | 14580万 | 10.2 | 129.95 | 51.85 | 91 | 赛维时代 | 2023-12-08 五 | 32.89 | 33.14 | 32.15 | 32.96 | 31.83 | -2.99% | 13.84% | 43480 | 13994万 | 10.1 | 128.63 | 51.32 | 92 | 赛维时代 | 2023-12-07 四 | 34.60 | 34.60 | 33.14 | 35.10 | 32.81 | -4.22% | 19.34% | 60763 | 20480万 | 10.41 | 132.59 | 52.9 | 93 | 赛维时代 | 2023-12-06 三 | 31.95 | 31.95 | 34.60 | 34.95 | 31.39 | 8.29% | 25.98% | 81617 | 27544万 | 10.87 | 138.43 | 55.23 | 94 | 赛维时代 | 2023-12-05 二 | 32.36 | 32.72 | 31.95 | 32.94 | 31.95 | -2.35% | 6.50% | 20430 | 6619万 | 10.04 | 127.83 | 51 | 95 | 赛维时代 | 2023-12-04 一 | 32.88 | 33.08 | 32.72 | 33.58 | 32.70 | -1.09% | 8.56% | 26898 | 8886万 | 10.28 | 130.91 | 52.23 | 96 | 赛维时代 | 2023-12-01 五 | 32.01 | 31.74 | 33.08 | 33.50 | 31.74 | 4.22% | 12.10% | 37993 | 12467万 | 10.39 | 132.35 | 52.8 | 97 | 赛维时代 | 2023-11-30 四 | 32.70 | 33.07 | 31.74 | 33.03 | 31.70 | -4.02% | 11.94% | 37492 | 12064万 | 9.97 | 126.99 | 50.67 | 98 | 赛维时代 | 2023-11-29 三 | 33.78 | 33.36 | 33.07 | 34.50 | 32.91 | -0.87% | 14.51% | 45572 | 15384万 | 10.39 | 132.31 | 52.79 | 99 | 赛维时代 | 2023-11-28 二 | 33.60 | 33.58 | 33.61 | 33.80 | 33.13 | 0.09% | 5.73% | 18002 | 6027万 | 10.56 | 134.47 | 53.65 | 100 | 赛维时代 | 2023-11-27 一 | 33.71 | 34.08 | 33.58 | 33.96 | 33.08 | -1.47% | 6.94% | 21798 | 7314万 | 10.55 | 134.35 | 53.6 | 101 | 赛维时代 | 2023-11-24 五 | 35.00 | 34.85 | 34.08 | 35.07 | 33.12 | -2.21% | 13.25% | 41632 | 14119万 | 10.7 | 136.35 | 54.4 | 102 | 赛维时代 | 2023-11-23 四 | 35.41 | 35.29 | 34.85 | 35.48 | 34.35 | -1.25% | 10.36% | 32533 | 11330万 | 10.95 | 139.43 | 55.63 | 103 | 赛维时代 | 2023-11-22 三 | 35.68 | 36.25 | 35.29 | 36.15 | 34.86 | -2.65% | 20.30% | 63775 | 22695万 | 11.08 | 141.2 | 56.33 | 104 | 赛维时代 | 2023-11-21 二 | 34.94 | 34.94 | 36.25 | 36.33 | 34.20 | 3.75% | 28.20% | 88589 | 31295万 | 11.39 | 145.04 | 57.86 | 105 | 赛维时代 | 2023-11-20 一 | 35.08 | 35.85 | 34.94 | 35.40 | 33.93 | -2.54% | 20.21% | 63470 | 21907万 | 10.97 | 139.79 | 55.77 | 106 | 赛维时代 | 2023-11-17 五 | 34.83 | 35.18 | 35.85 | 36.33 | 34.83 | 1.90% | 20.18% | 63382 | 22669万 | 11.26 | 143.44 | 57.23 | 107 | 赛维时代 | 2023-11-16 四 | 35.11 | 36.11 | 35.18 | 36.73 | 35.11 | -2.58% | 24.25% | 76175 | 27177万 | 11.05 | 140.76 | 56.16 | 108 | 赛维时代 | 2023-11-15 三 | 36.20 | 36.20 | 36.11 | 38.52 | 36.02 | -0.25% | 33.95% | 106636 | 39363万 | 11.34 | 144.48 | 57.64 | 109 | 赛维时代 | 2023-11-14 二 | 34.33 | 35.10 | 36.20 | 37.00 | 34.33 | 3.13% | 35.98% | 113029 | 40461万 | 11.37 | 144.84 | 57.79 | 110 | 赛维时代 | 2023-11-13 一 | 36.23 | 33.97 | 35.10 | 37.25 | 34.38 | 3.33% | 32.49% | 102061 | 36129万 | 11.03 | 140.44 | 56.03 | 111 | 赛维时代 | 2023-11-10 五 | 32.85 | 32.88 | 33.97 | 34.00 | 32.43 | 3.32% | 18.19% | 57141 | 19148万 | 10.67 | 135.91 | 54.23 | 112 | 赛维时代 | 2023-11-09 四 | 33.55 | 33.87 | 32.88 | 34.10 | 32.65 | -2.92% | 13.72% | 43087 | 14284万 | 10.33 | 131.55 | 52.49 | 113 | 赛维时代 | 2023-11-08 三 | 33.55 | 34.00 | 33.87 | 34.14 | 33.34 | -0.38% | 17.19% | 54008 | 18198万 | 10.64 | 135.51 | 54.07 | 114 | 赛维时代 | 2023-11-07 二 | 33.52 | 33.20 | 34.00 | 34.48 | 33.03 | 2.41% | 24.05% | 75535 | 25501万 | 10.68 | 136.03 | 54.27 | 115 | 赛维时代 | 2023-11-06 一 | 32.70 | 32.60 | 33.20 | 33.20 | 32.30 | 1.84% | 13.66% | 42898 | 14123万 | 10.43 | 132.83 | 53 | 116 | 赛维时代 | 2023-11-03 五 | 32.71 | 33.00 | 32.60 | 32.94 | 32.22 | -1.21% | 14.77% | 46382 | 15117万 | 10.24 | 130.43 | 52.04 | 117 | 赛维时代 | 2023-11-02 四 | 33.75 | 34.64 | 33.00 | 33.99 | 32.70 | -4.73% | 20.15% | 63293 | 20992万 | 10.37 | 132.03 | 52.68 | 118 | 赛维时代 | 2023-11-01 三 | 33.71 | 34.64 | 34.64 | 35.36 | 33.20 | 0.00% | 30.77% | 96667 | 32985万 | 10.88 | 138.59 | 55.29 | 119 | 赛维时代 | 2023-10-31 二 | 33.30 | 33.35 | 34.64 | 35.61 | 32.55 | 3.87% | 28.59% | 89793 | 30507万 | 10.88 | 138.59 | 55.29 | 120 | 赛维时代 | 2023-10-30 一 | 31.98 | 32.62 | 33.35 | 33.77 | 31.97 | 2.24% | 20.90% | 65643 | 21796万 | 10.48 | 133.43 | 53.24 | 121 | 赛维时代 | 2023-10-27 五 | 31.26 | 31.60 | 32.62 | 33.89 | 31.26 | 3.23% | 23.07% | 72458 | 23725万 | 10.25 | 130.51 | 60.72 | 122 | 赛维时代 | 2023-10-26 四 | 30.78 | 31.29 | 31.60 | 31.64 | 30.59 | 0.99% | 10.39% | 32630 | 10135万 | 9.93 | 126.43 | 58.82 | 123 | 赛维时代 | 2023-10-25 三 | 30.57 | 31.47 | 31.29 | 31.56 | 30.53 | -0.57% | 14.65% | 46006 | 14269万 | 9.83 | 125.19 | 58.24 | 124 | 赛维时代 | 2023-10-24 二 | 29.27 | 28.69 | 31.47 | 33.29 | 28.91 | 9.69% | 22.99% | 72215 | 22454万 | 9.89 | 125.91 | 58.58 | 125 | 赛维时代 | 2023-10-23 一 | 29.00 | 29.24 | 28.69 | 29.00 | 28.30 | -1.88% | 8.10% | 25438 | 7279万 | 9.01 | 114.79 | 53.4 | 126 | 赛维时代 | 2023-10-20 五 | 30.70 | 31.50 | 29.24 | 30.79 | 29.08 | -7.17% | 15.13% | 47530 | 14121万 | 9.18 | 116.99 | 54.43 | 127 | 赛维时代 | 2023-10-19 四 | 33.20 | 33.95 | 31.50 | 33.22 | 31.00 | -7.22% | 20.27% | 63670 | 20282万 | 9.89 | 126.03 | 58.64 | 128 | 赛维时代 | 2023-10-18 三 | 32.27 | 32.19 | 33.95 | 34.03 | 31.87 | 5.47% | 24.84% | 78036 | 25785万 | 10.66 | 135.83 | 63.2 | 129 | 赛维时代 | 2023-10-17 二 | 31.00 | 31.10 | 32.19 | 32.66 | 30.89 | 3.50% | 14.94% | 46920 | 15038万 | 10.11 | 128.79 | 59.92 | 130 | 赛维时代 | 2023-10-16 一 | 31.05 | 30.85 | 31.10 | 31.40 | 30.71 | 0.81% | 6.15% | 19316 | 6003万 | 9.77 | 124.43 | 57.89 | 131 | 赛维时代 | 2023-10-13 五 | 31.70 | 31.88 | 30.85 | 31.70 | 30.65 | -3.23% | 10.02% | 31465 | 9754万 | 9.69 | 123.43 | 57.43 | 132 | 赛维时代 | 2023-10-12 四 | 32.93 | 32.83 | 31.88 | 32.96 | 31.29 | -2.89% | 12.44% | 39085 | 12407万 | 10.01 | 127.55 | 59.34 | 133 | 赛维时代 | 2023-10-11 三 | 32.50 | 32.55 | 32.83 | 33.20 | 32.13 | 0.86% | 10.55% | 33131 | 10823万 | 10.31 | 131.35 | 61.11 | 134 | 赛维时代 | 2023-10-10 二 | 32.92 | 32.90 | 32.55 | 33.28 | 32.44 | -1.06% | 10.69% | 33593 | 11009万 | 10.22 | 130.23 | 60.59 | 135 | 赛维时代 | 2023-10-09 一 | 34.52 | 35.15 | 32.90 | 34.86 | 32.52 | -6.40% | 18.65% | 58592 | 19323万 | 10.33 | 131.63 | 61.24 | 136 | 赛维时代 | 2023-09-28 四 | 36.11 | 37.23 | 35.15 | 37.00 | 34.86 | -5.59% | 30.58% | 96042 | 34245万 | 11.04 | 140.64 | 65.43 | 137 | 赛维时代 | 2023-09-27 三 | 34.20 | 34.20 | 37.23 | 39.20 | 33.60 | 8.86% | 35.91% | 112807 | 41258万 | 11.69 | 148.96 | 69.3 | 138 | 赛维时代 | 2023-09-26 二 | 33.69 | 33.78 | 34.20 | 35.35 | 33.68 | 1.24% | 13.49% | 42367 | 14635万 | 10.74 | 136.83 | 63.66 | 139 | 赛维时代 | 2023-09-25 一 | 33.51 | 33.78 | 33.78 | 34.09 | 33.33 | 0.00% | 5.99% | 18811 | 6346万 | 10.61 | 135.15 | 62.88 | 140 | 赛维时代 | 2023-09-22 五 | 32.79 | 32.78 | 33.78 | 34.12 | 32.18 | 3.05% | 8.64% | 27137 | 9120万 | 10.61 | 135.15 | 62.88 | 141 | 赛维时代 | 2023-09-21 四 | 33.25 | 33.32 | 32.78 | 33.50 | 32.60 | -1.62% | 5.88% | 18472 | 6091万 | 10.3 | 131.15 | 61.02 | 142 | 赛维时代 | 2023-09-20 三 | 33.41 | 33.62 | 33.32 | 34.52 | 33.21 | -0.89% | 7.78% | 24439 | 8253万 | 10.47 | 133.31 | 62.02 | 143 | 赛维时代 | 2023-09-19 二 | 33.99 | 34.24 | 33.62 | 34.60 | 33.30 | -1.81% | 8.58% | 26950 | 9118万 | 10.56 | 134.51 | 62.58 | 144 | 赛维时代 | 2023-09-18 一 | 32.15 | 32.33 | 34.24 | 34.40 | 32.10 | 5.91% | 16.08% | 50496 | 16974万 | 10.76 | 136.99 | 63.74 | 145 | 赛维时代 | 2023-09-15 五 | 32.06 | 32.11 | 32.33 | 32.78 | 31.16 | 0.69% | 9.53% | 29940 | 9618万 | 10.16 | 129.35 | 60.18 | 146 | 赛维时代 | 2023-09-14 四 | 34.04 | 34.40 | 32.11 | 34.05 | 31.89 | -6.66% | 16.03% | 50357 | 16441万 | 10.09 | 128.47 | 59.77 | 147 | 赛维时代 | 2023-09-13 三 | 33.24 | 33.16 | 34.40 | 35.30 | 32.79 | 3.74% | 19.83% | 62280 | 21229万 | 10.81 | 137.63 | 64.03 | 148 | 赛维时代 | 2023-09-12 二 | 33.22 | 33.49 | 33.16 | 33.45 | 32.85 | -0.99% | 5.40% | 16967 | 5616万 | 10.42 | 132.67 | 61.73 | 149 | 赛维时代 | 2023-09-11 一 | 33.97 | 33.73 | 33.49 | 33.99 | 32.63 | -0.71% | 6.95% | 21843 | 7281万 | 10.52 | 133.99 | 62.34 | 150 | 赛维时代 | 2023-09-08 五 | 33.40 | 33.50 | 33.73 | 34.01 | 33.01 | 0.69% | 7.36% | 23132 | 7734万 | 10.59 | 134.95 | 62.79 | 151 | 赛维时代 | 2023-09-07 四 | 35.00 | 34.83 | 33.50 | 35.13 | 33.36 | -3.82% | 12.39% | 38903 | 13215万 | 10.52 | 134.03 | 62.36 | 152 | 赛维时代 | 2023-09-06 三 | 35.10 | 35.02 | 34.83 | 35.26 | 34.42 | -0.54% | 10.28% | 32282 | 11253万 | 10.94 | 139.35 | 64.83 | 153 | 赛维时代 | 2023-09-05 二 | 35.89 | 35.95 | 35.02 | 35.95 | 34.65 | -2.59% | 14.97% | 47032 | 16517万 | 11 | 140.12 | 65.19 | 154 | 赛维时代 | 2023-09-04 一 | 37.09 | 37.96 | 35.95 | 37.09 | 35.22 | -5.30% | 24.49% | 76921 | 27608万 | 11.29 | 143.84 | 66.92 | 155 | 赛维时代 | 2023-09-01 五 | 36.41 | 36.15 | 37.96 | 39.42 | 36.41 | 5.01% | 31.19% | 97984 | 37264万 | 11.92 | 151.88 | 70.66 | 156 | 赛维时代 | 2023-08-31 四 | 36.91 | 36.91 | 36.15 | 37.83 | 36.12 | -2.06% | 11.53% | 36216 | 13289万 | 11.36 | 144.64 | 67.29 | 157 | 赛维时代 | 2023-08-30 三 | 37.00 | 36.88 | 36.91 | 37.42 | 36.35 | 0.08% | 14.12% | 44359 | 16357万 | 11.59 | 147.68 | 68.71 | 158 | 赛维时代 | 2023-08-29 二 | 34.04 | 34.41 | 36.88 | 36.97 | 34.01 | 7.18% | 20.11% | 63173 | 22875万 | 11.58 | 147.56 | 74.56 | 159 | 赛维时代 | 2023-08-28 一 | 36.60 | 34.45 | 34.41 | 36.86 | 34.19 | -0.12% | 13.94% | 43787 | 15498万 | 10.81 | 137.67 | 69.56 | 160 | 赛维时代 | 2023-08-25 五 | 37.09 | 36.47 | 34.45 | 37.14 | 34.08 | -5.54% | 16.34% | 51331 | 18165万 | 10.82 | 137.83 | 69.65 | 161 | 赛维时代 | 2023-08-23 三 | 39.01 | 39.31 | 36.71 | 39.22 | 36.60 | -6.61% | 23.51% | 73846 | 27913万 | 11.53 | 146.88 | 74.21 | 162 | 赛维时代 | 2023-08-22 二 | 40.85 | 40.85 | 39.31 | 41.00 | 38.00 | -3.77% | 29.97% | 94124 | 37080万 | 12.35 | 157.28 | 79.47 |
|
行情刷新 | 流通股东
|